Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
317.7443 KRW |
6,886,836.9877 |
321.0000 KRW |
313.0000 KRW |
323.0000 KRW |
315.0000 KRW |
| 2023-02-11 |
319.2008 KRW |
8,279,901.6978 |
319.0000 KRW |
315.0000 KRW |
324.0000 KRW |
322.0000 KRW |
| 2023-02-10 |
318.9270 KRW |
27,715,202.6226 |
319.0000 KRW |
305.0000 KRW |
331.0000 KRW |
319.0000 KRW |
| 2023-02-09 |
328.0623 KRW |
33,301,666.7829 |
337.0000 KRW |
317.0000 KRW |
340.0000 KRW |
320.0000 KRW |
| 2023-02-08 |
334.6249 KRW |
37,504,166.7406 |
329.0000 KRW |
324.0000 KRW |
341.0000 KRW |
336.0000 KRW |
| 2023-02-07 |
319.3506 KRW |
16,147,651.0077 |
326.0000 KRW |
313.0000 KRW |
330.0000 KRW |
329.0000 KRW |
| 2023-02-06 |
326.3625 KRW |
36,059,911.7230 |
325.0000 KRW |
317.0000 KRW |
333.0000 KRW |
324.0000 KRW |
| 2023-02-05 |
354.7687 KRW |
216,505,111.2534 |
338.0000 KRW |
309.0000 KRW |
404.0000 KRW |
325.0000 KRW |
| 2023-02-04 |
331.1576 KRW |
76,251,343.7319 |
319.0000 KRW |
318.0000 KRW |
342.0000 KRW |
335.0000 KRW |
| 2023-02-03 |
310.9072 KRW |
21,835,287.1990 |
308.0000 KRW |
303.0000 KRW |
316.0000 KRW |
316.0000 KRW |
| 2023-02-02 |
304.4748 KRW |
16,055,073.0114 |
301.0000 KRW |
299.0000 KRW |
310.0000 KRW |
307.0000 KRW |
| 2023-02-01 |
289.9629 KRW |
9,992,887.3465 |
295.0000 KRW |
280.0000 KRW |
301.0000 KRW |
301.0000 KRW |
| 2023-01-31 |
289.4181 KRW |
6,037,391.9591 |
292.0000 KRW |
284.0000 KRW |
295.0000 KRW |
294.0000 KRW |
| 2023-01-30 |
299.3169 KRW |
11,461,542.6550 |
314.0000 KRW |
285.0000 KRW |
314.0000 KRW |
288.0000 KRW |
| 2023-01-29 |
308.6231 KRW |
8,614,279.5039 |
313.0000 KRW |
304.0000 KRW |
313.0000 KRW |
310.0000 KRW |
| 2023-01-28 |
319.4840 KRW |
68,023,538.2431 |
312.0000 KRW |
298.0000 KRW |
331.0000 KRW |
312.0000 KRW |
| 2023-01-27 |
312.5968 KRW |
144,719,343.2612 |
299.0000 KRW |
293.0000 KRW |
330.0000 KRW |
308.0000 KRW |
| 2023-01-26 |
294.9001 KRW |
15,660,198.0466 |
298.0000 KRW |
291.0000 KRW |
299.0000 KRW |
297.0000 KRW |
| 2023-01-25 |
290.8712 KRW |
29,366,301.4070 |
286.0000 KRW |
276.0000 KRW |
302.0000 KRW |
296.0000 KRW |
| 2023-01-24 |
301.4549 KRW |
54,787,500.6625 |
296.0000 KRW |
288.0000 KRW |
317.0000 KRW |
288.0000 KRW |
| 2023-01-23 |
289.1621 KRW |
12,365,509.6398 |
288.0000 KRW |
285.0000 KRW |
294.0000 KRW |
293.0000 KRW |
| 2023-01-22 |
286.9374 KRW |
10,409,125.6219 |
287.0000 KRW |
283.0000 KRW |
291.0000 KRW |
287.0000 KRW |
| 2023-01-21 |
287.7175 KRW |
21,591,074.7760 |
286.0000 KRW |
280.0000 KRW |
296.0000 KRW |
287.0000 KRW |
| 2023-01-20 |
275.5426 KRW |
13,184,927.9929 |
273.0000 KRW |
269.0000 KRW |
287.0000 KRW |
286.0000 KRW |
| 2023-01-19 |
272.1237 KRW |
41,518,608.5476 |
261.0000 KRW |
259.0000 KRW |
286.0000 KRW |
271.0000 KRW |
| 2023-01-18 |
298.4606 KRW |
238,042,747.6726 |
280.0000 KRW |
262.0000 KRW |
321.0000 KRW |
262.0000 KRW |
| 2023-01-17 |
279.9919 KRW |
17,341,975.6821 |
284.0000 KRW |
275.0000 KRW |
286.0000 KRW |
279.0000 KRW |
| 2023-01-16 |
284.6138 KRW |
48,648,719.1340 |
280.0000 KRW |
269.0000 KRW |
297.0000 KRW |
284.0000 KRW |
| 2023-01-15 |
293.5056 KRW |
108,128,762.9882 |
275.0000 KRW |
266.0000 KRW |
330.0000 KRW |
281.0000 KRW |
| 2023-01-14 |
270.1420 KRW |
18,683,471.1863 |
264.0000 KRW |
252.0000 KRW |
280.0000 KRW |
272.0000 KRW |
| 2023-01-13 |
258.0853 KRW |
10,491,562.1959 |
255.0000 KRW |
251.0000 KRW |
265.0000 KRW |
264.0000 KRW |
| 2023-01-12 |
251.0409 KRW |
9,097,965.6982 |
252.0000 KRW |
246.0000 KRW |
257.0000 KRW |
255.0000 KRW |
| 2023-01-11 |
249.1011 KRW |
8,848,565.7262 |
249.0000 KRW |
246.0000 KRW |
254.0000 KRW |
253.0000 KRW |
| 2023-01-10 |
246.5112 KRW |
16,093,871.4684 |
242.0000 KRW |
241.0000 KRW |
255.0000 KRW |
250.0000 KRW |
| 2023-01-09 |
242.3268 KRW |
13,033,948.4367 |
238.0000 KRW |
238.0000 KRW |
248.0000 KRW |
243.0000 KRW |
| 2023-01-08 |
235.2871 KRW |
3,299,311.9207 |
234.0000 KRW |
232.0000 KRW |
239.0000 KRW |
238.0000 KRW |
| 2023-01-07 |
234.4156 KRW |
2,658,314.1171 |
235.0000 KRW |
232.0000 KRW |
238.0000 KRW |
234.0000 KRW |
| 2023-01-06 |
231.4993 KRW |
5,586,544.5243 |
235.0000 KRW |
227.0000 KRW |
235.0000 KRW |
235.0000 KRW |
| 2023-01-05 |
234.5065 KRW |
3,883,242.2001 |
236.0000 KRW |
231.0000 KRW |
237.0000 KRW |
235.0000 KRW |
| 2023-01-04 |
234.6103 KRW |
9,835,037.4938 |
230.0000 KRW |
228.0000 KRW |
239.0000 KRW |
236.0000 KRW |
| 2023-01-03 |
230.5474 KRW |
3,502,129.5502 |
230.0000 KRW |
228.0000 KRW |
232.0000 KRW |
230.0000 KRW |
| 2023-01-02 |
230.1217 KRW |
7,600,856.6109 |
230.0000 KRW |
224.0000 KRW |
234.0000 KRW |
232.0000 KRW |
| 2023-01-01 |
227.0496 KRW |
3,563,193.1217 |
228.0000 KRW |
225.0000 KRW |
231.0000 KRW |
228.0000 KRW |
| 2022-12-31 |
224.8412 KRW |
9,596,574.5011 |
229.0000 KRW |
220.0000 KRW |
229.0000 KRW |
227.0000 KRW |
| 2022-12-30 |
232.9970 KRW |
31,323,042.3487 |
225.0000 KRW |
219.0000 KRW |
242.0000 KRW |
231.0000 KRW |
| 2022-12-29 |
222.4234 KRW |
7,346,885.6794 |
227.0000 KRW |
214.0000 KRW |
233.0000 KRW |
226.0000 KRW |
| 2022-12-28 |
231.8874 KRW |
6,646,064.2661 |
243.0000 KRW |
224.0000 KRW |
243.0000 KRW |
227.0000 KRW |
| 2022-12-27 |
244.5475 KRW |
3,744,547.1465 |
249.0000 KRW |
240.0000 KRW |
250.0000 KRW |
242.0000 KRW |
| 2022-12-26 |
248.5386 KRW |
4,092,861.1321 |
255.0000 KRW |
243.0000 KRW |
257.0000 KRW |
248.0000 KRW |
| 2022-12-25 |
256.1128 KRW |
3,968,719.4939 |
262.0000 KRW |
252.0000 KRW |
262.0000 KRW |
256.0000 KRW |